34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 3 | 20240613 | 192300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240613 | 192200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240613 | 192100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240613 | 192000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240613 | 191900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240613 | 191800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240613 | 191700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240613 | 191600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240613 | 191500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240613 | 191400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240613 | 191300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240613 | 191200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240613 | 191100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240613 | 191000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240613 | 190900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240613 | 190800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240613 | 190700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240613 | 190600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240613 | 190500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240613 | 190400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240613 | 190300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240613 | 190200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240613 | 190100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240613 | 190000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240613 | 185900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240613 | 185800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240613 | 185700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240613 | 185600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240613 | 185500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240613 | 185400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 33 | 20240613 | 185300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240613 | 185200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240613 | 185100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240613 | 185000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240613 | 184900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240613 | 184800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240613 | 184700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240613 | 184600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240613 | 184500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240613 | 184400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240613 | 184300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240613 | 184200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240613 | 184100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240613 | 184000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240613 | 183900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240613 | 183800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240613 | 183700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240613 | 183600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240613 | 183500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240613 | 183400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240613 | 183300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240613 | 183200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240613 | 183100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240613 | 183000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240613 | 182900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240613 | 182800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240613 | 182700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240613 | 182600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240613 | 182500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240613 | 182400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 63 | 20240613 | 182300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240613 | 182200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240613 | 182100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240613 | 182000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240613 | 181900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240613 | 181800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240613 | 181700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240613 | 181600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240613 | 181500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240613 | 181400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240613 | 181300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240613 | 181200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240613 | 181100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240613 | 181000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240613 | 180900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240613 | 180800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240613 | 180700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240613 | 180600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240613 | 180500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240613 | 180400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240613 | 180300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240613 | 180200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240613 | 180100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240613 | 180000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240613 | 175900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240613 | 175800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240613 | 175700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240613 | 175600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240613 | 175500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240613 | 175400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 93 | 20240613 | 175300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240613 | 175200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240613 | 175100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240613 | 175000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240613 | 174900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240613 | 174800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240613 | 174700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240613 | 174600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240613 | 174500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240613 | 174400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240613 | 174300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240613 | 174200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240613 | 174100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240613 | 174000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240613 | 173900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240613 | 173800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240613 | 173700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240613 | 173600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240613 | 173500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240613 | 173400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240613 | 173300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240613 | 173200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240613 | 173100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240613 | 173000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240613 | 172900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240613 | 172800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240613 | 172700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240613 | 172600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240613 | 172500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240613 | 172400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 123 | 20240613 | 172300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240613 | 172200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240613 | 172100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240613 | 172000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240613 | 171900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240613 | 171800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240613 | 171700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240613 | 171600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240613 | 171500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240613 | 171400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240613 | 171300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240613 | 171200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240613 | 171100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240613 | 171000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240613 | 170900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240613 | 170800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240613 | 170700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240613 | 170600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240613 | 170500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240613 | 170400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240613 | 170300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240613 | 170200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240613 | 170100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240613 | 170000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240613 | 165900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240613 | 165800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240613 | 165700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240613 | 165600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240613 | 165500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240613 | 165400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 153 | 20240613 | 165300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240613 | 165200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240613 | 165100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240613 | 165000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240613 | 164900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240613 | 164800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240613 | 164700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240613 | 164600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240613 | 164500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240613 | 164400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240613 | 164300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240613 | 164200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240613 | 164100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240613 | 164000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240613 | 163900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240613 | 163800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240613 | 163700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240613 | 163600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240613 | 163500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240613 | 163400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240613 | 163300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240613 | 163200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240613 | 163100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240613 | 163000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240613 | 162900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240613 | 162800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240613 | 162700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240613 | 162600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240613 | 162500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240613 | 162400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 183 | 20240613 | 162300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240613 | 162200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240613 | 162100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240613 | 162000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240613 | 161900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240613 | 161800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240613 | 161700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240613 | 161600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240613 | 161500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240613 | 161400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240613 | 161300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240613 | 161200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240613 | 161100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240613 | 161000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240613 | 160900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240613 | 160800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240613 | 160700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240613 | 160600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240613 | 160500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240613 | 160400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240613 | 160300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240613 | 160200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240613 | 160100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240613 | 160000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240613 | 155900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240613 | 155800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240613 | 155700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240613 | 155600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240613 | 155500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240613 | 155400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 213 | 20240613 | 155300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240613 | 155200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240613 | 155100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240613 | 155000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240613 | 154900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20240613 | 154800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20240613 | 154700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20240613 | 154600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20240613 | 154500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20240613 | 154400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20240613 | 154300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20240613 | 154200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20240613 | 154100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20240613 | 154000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20240613 | 153900 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20240613 | 153800 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20240613 | 153700 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20240613 | 153600 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20240613 | 153500 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20240613 | 153400 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20240613 | 153300 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20240613 | 153200 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20240613 | 153100 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20240613 | 153000 | 86173522150 | 36000 | 36000 | 36000 | 36000 | 26584 |
| 237 | 20240613 | 152900 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20240613 | 152800 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20240613 | 152700 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20240613 | 152600 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20240613 | 152500 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20240613 | 152400 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 243 | 20240613 | 152300 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 244 | 20240613 | 152200 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 245 | 20240613 | 152100 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 246 | 20240613 | 152000 | 85216498150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 247 | 20240613 | 151900 | 85216498150 | 36100 | 35950 | 36100 | 35900 | 7891 |
| 248 | 20240613 | 151800 | 84932633750 | 35950 | 36000 | 36050 | 35900 | 8876 |
| 249 | 20240613 | 151700 | 84613738600 | 36000 | 36050 | 36050 | 35950 | 1889 |
| 250 | 20240613 | 151600 | 84545732250 | 36000 | 36000 | 36050 | 35950 | 2640 |
| 251 | 20240613 | 151500 | 84450684850 | 36050 | 36050 | 36050 | 35950 | 2829 |
| 252 | 20240613 | 151400 | 84348833250 | 36050 | 36050 | 36100 | 36000 | 864 |
| 253 | 20240613 | 151300 | 84317687850 | 36000 | 36000 | 36050 | 36000 | 416 |
| 254 | 20240613 | 151200 | 84302695150 | 36050 | 36000 | 36150 | 35950 | 2520 |
| 255 | 20240613 | 151100 | 84211826850 | 36050 | 36000 | 36050 | 35950 | 1683 |
| 256 | 20240613 | 151000 | 84151255750 | 36000 | 36150 | 36150 | 35950 | 3408 |
| 257 | 20240613 | 150900 | 84028524800 | 36050 | 36150 | 36150 | 36050 | 3047 |
| 258 | 20240613 | 150800 | 83918547900 | 36100 | 36100 | 36150 | 36100 | 2070 |
| 259 | 20240613 | 150700 | 83843799800 | 36100 | 36050 | 36100 | 36000 | 2399 |
| 260 | 20240613 | 150600 | 83757300100 | 36000 | 35950 | 36050 | 35950 | 2032 |
| 261 | 20240613 | 150500 | 83684197950 | 36000 | 36050 | 36050 | 35950 | 2285 |
| 262 | 20240613 | 150400 | 83601910450 | 36050 | 36000 | 36050 | 36000 | 557 |
| 263 | 20240613 | 150300 | 83581852200 | 36050 | 36000 | 36050 | 35950 | 683 |
| 264 | 20240613 | 150200 | 83557263450 | 36000 | 36000 | 36050 | 36000 | 1522 |
| 265 | 20240613 | 150100 | 83502456700 | 36000 | 36000 | 36100 | 36000 | 2060 |
| 266 | 20240613 | 150000 | 83428197200 | 36050 | 36050 | 36150 | 36000 | 2359 |
| 267 | 20240613 | 145900 | 83343197650 | 36050 | 36050 | 36150 | 36050 | 869 |
| 268 | 20240613 | 145800 | 83311834950 | 36050 | 36050 | 36150 | 36050 | 7058 |
| 269 | 20240613 | 145700 | 83056959650 | 36100 | 36050 | 36150 | 36000 | 571 |
| 270 | 20240613 | 145600 | 83036356950 | 36150 | 35950 | 36150 | 35950 | 4790 |
| 271 | 20240613 | 145500 | 82863521700 | 35950 | 36050 | 36050 | 35950 | 635 |
| 272 | 20240613 | 145400 | 82840659500 | 36050 | 35950 | 36050 | 35900 | 1407 |
| 273 | 20240613 | 145300 | 82790040950 | 36000 | 35900 | 36000 | 35900 | 1582 |
| 274 | 20240613 | 145200 | 82733143550 | 35900 | 36000 | 36000 | 35850 | 3013 |
| 275 | 20240613 | 145100 | 82624933250 | 36000 | 36000 | 36150 | 36000 | 3320 |
| 276 | 20240613 | 145000 | 82505177150 | 36050 | 35950 | 36050 | 35950 | 1546 |
| 277 | 20240613 | 144900 | 82449547700 | 35950 | 36000 | 36050 | 35950 | 2290 |
| 278 | 20240613 | 144800 | 82367117600 | 35900 | 36050 | 36100 | 35900 | 2116 |
| 279 | 20240613 | 144700 | 82290954000 | 36050 | 36050 | 36100 | 36000 | 433 |
| 280 | 20240613 | 144600 | 82275342750 | 36000 | 36050 | 36150 | 36000 | 1110 |
| 281 | 20240613 | 144500 | 82235313950 | 36050 | 36100 | 36200 | 36050 | 3904 |
| 282 | 20240613 | 144400 | 82094255150 | 36000 | 35950 | 36050 | 35900 | 6192 |
| 283 | 20240613 | 144300 | 81871392000 | 35950 | 36000 | 36000 | 35950 | 1922 |
| 284 | 20240613 | 144200 | 81802276350 | 36000 | 36000 | 36050 | 35950 | 1076 |
| 285 | 20240613 | 144100 | 81763517200 | 36000 | 36150 | 36200 | 35950 | 5089 |
| 286 | 20240613 | 144000 | 81579933350 | 36150 | 35950 | 36150 | 35850 | 10970 |
| 287 | 20240613 | 143900 | 81184852650 | 35900 | 35950 | 35950 | 35850 | 2435 |
| 288 | 20240613 | 143800 | 81097456200 | 35950 | 35850 | 35950 | 35850 | 1135 |
| 289 | 20240613 | 143700 | 81056661250 | 35850 | 35900 | 35950 | 35850 | 1583 |
| 290 | 20240613 | 143600 | 80999820950 | 35900 | 35850 | 35900 | 35850 | 1112 |
| 291 | 20240613 | 143500 | 80959907700 | 35850 | 35850 | 35900 | 35850 | 2613 |
| 292 | 20240613 | 143400 | 80866135500 | 35850 | 35850 | 35900 | 35850 | 2680 |
| 293 | 20240613 | 143300 | 80770046900 | 35850 | 35850 | 35900 | 35850 | 2235 |
| 294 | 20240613 | 143200 | 80689917600 | 35850 | 35950 | 35950 | 35850 | 918 |
| 295 | 20240613 | 143100 | 80656971150 | 35950 | 35900 | 35950 | 35800 | 1860 |
| 296 | 20240613 | 143000 | 80590215600 | 35800 | 35850 | 35900 | 35800 | 1199 |
| 297 | 20240613 | 142900 | 80547228050 | 35900 | 35900 | 35900 | 35850 | 142 |
| 298 | 20240613 | 142800 | 80542133100 | 35900 | 35900 | 35900 | 35850 | 840 |
| 299 | 20240613 | 142700 | 80511996900 | 35900 | 35900 | 35950 | 35850 | 1006 |
| 300 | 20240613 | 142600 | 80475893800 | 35800 | 35850 | 35900 | 35750 | 3191 |
| 301 | 20240613 | 142500 | 80361584450 | 35750 | 35850 | 35850 | 35650 | 399 |
| 302 | 20240613 | 142400 | 80347323700 | 35600 | 35900 | 35950 | 35600 | 5729 |
| 303 | 20240613 | 142300 | 80142326150 | 35850 | 35900 | 35950 | 35800 | 2959 |
| 304 | 20240613 | 142200 | 80036180700 | 35950 | 35950 | 35950 | 35900 | 438 |
| 305 | 20240613 | 142100 | 80020444450 | 35950 | 35900 | 35950 | 35900 | 873 |
| 306 | 20240613 | 142000 | 79989090800 | 35900 | 35850 | 35900 | 35850 | 668 |
| 307 | 20240613 | 141900 | 79965110800 | 35900 | 35900 | 35950 | 35850 | 919 |
| 308 | 20240613 | 141800 | 79932117800 | 35900 | 35950 | 35950 | 35900 | 355 |
| 309 | 20240613 | 141700 | 79919358350 | 35950 | 35900 | 35950 | 35850 | 1374 |
| 310 | 20240613 | 141600 | 79870039500 | 35950 | 35900 | 35950 | 35850 | 1572 |
| 311 | 20240613 | 141500 | 79813601700 | 35900 | 35850 | 35900 | 35850 | 245 |
| 312 | 20240613 | 141400 | 79804815400 | 35900 | 35900 | 35900 | 35850 | 1463 |
| 313 | 20240613 | 141300 | 79752328650 | 35850 | 35850 | 35900 | 35800 | 1898 |
| 314 | 20240613 | 141200 | 79684266300 | 35850 | 35850 | 35850 | 35800 | 1886 |
| 315 | 20240613 | 141100 | 79616722800 | 35850 | 35800 | 35850 | 35750 | 5178 |
| 316 | 20240613 | 141000 | 79431248200 | 35800 | 35650 | 35800 | 35650 | 814 |
| 317 | 20240613 | 140900 | 79402145450 | 35650 | 35650 | 35700 | 35650 | 2044 |
| 318 | 20240613 | 140800 | 79329268800 | 35650 | 35600 | 35700 | 35550 | 1468 |
| 319 | 20240613 | 140700 | 79277054150 | 35600 | 35600 | 35700 | 35550 | 1576 |
| 320 | 20240613 | 140600 | 79220944300 | 35600 | 35600 | 35700 | 35600 | 1340 |
| 321 | 20240613 | 140500 | 79173225750 | 35600 | 35750 | 35750 | 35600 | 1052 |
| 322 | 20240613 | 140400 | 79135702650 | 35750 | 35800 | 35800 | 35700 | 1368 |
| 323 | 20240613 | 140300 | 79086812050 | 35750 | 35750 | 35800 | 35750 | 896 |
| 324 | 20240613 | 140200 | 79054740550 | 35750 | 35800 | 35850 | 35750 | 2474 |
| 325 | 20240613 | 140100 | 78966168400 | 35850 | 35850 | 35900 | 35800 | 677 |
| 326 | 20240613 | 140000 | 78941895750 | 35850 | 35850 | 35900 | 35750 | 1187 |
| 327 | 20240613 | 135900 | 78899391900 | 35850 | 35900 | 35950 | 35850 | 528 |
| 328 | 20240613 | 135800 | 78880442100 | 35850 | 35800 | 35850 | 35800 | 2217 |
| 329 | 20240613 | 135700 | 78800999300 | 35800 | 35750 | 35850 | 35750 | 1261 |
| 330 | 20240613 | 135600 | 78755862050 | 35750 | 35650 | 35750 | 35600 | 1505 |
| 331 | 20240613 | 135500 | 78702184950 | 35650 | 35650 | 35650 | 35600 | 282 |
| 332 | 20240613 | 135400 | 78692143200 | 35650 | 35600 | 35700 | 35600 | 1416 |
| 333 | 20240613 | 135300 | 78641676750 | 35550 | 35600 | 35650 | 35550 | 1095 |
| 334 | 20240613 | 135200 | 78602717700 | 35600 | 35600 | 35600 | 35550 | 866 |
| 335 | 20240613 | 135100 | 78571889750 | 35650 | 35600 | 35650 | 35550 | 1614 |
| 336 | 20240613 | 135000 | 78514462850 | 35600 | 35650 | 35700 | 35550 | 3464 |
| 337 | 20240613 | 134900 | 78390991600 | 35600 | 35600 | 35650 | 35600 | 997 |
| 338 | 20240613 | 134800 | 78355493850 | 35650 | 35650 | 35700 | 35600 | 1280 |
| 339 | 20240613 | 134700 | 78309900300 | 35650 | 35650 | 35700 | 35600 | 1348 |
| 340 | 20240613 | 134600 | 78261850850 | 35650 | 35650 | 35700 | 35650 | 588 |
| 341 | 20240613 | 134500 | 78240880850 | 35650 | 35600 | 35700 | 35600 | 1055 |
| 342 | 20240613 | 134400 | 78203272450 | 35600 | 35650 | 35700 | 35600 | 2485 |
| 343 | 20240613 | 134300 | 78114724700 | 35650 | 35700 | 35750 | 35650 | 3030 |
| 344 | 20240613 | 134200 | 78006645400 | 35700 | 35700 | 35750 | 35700 | 3818 |
| 345 | 20240613 | 134100 | 77870336250 | 35700 | 35750 | 35800 | 35700 | 2049 |
| 346 | 20240613 | 134000 | 77797090150 | 35750 | 35950 | 35950 | 35750 | 5013 |
| 347 | 20240613 | 133900 | 77617385100 | 36000 | 36000 | 36050 | 36000 | 1465 |
| 348 | 20240613 | 133800 | 77564643550 | 36050 | 36000 | 36050 | 36000 | 244 |
| 349 | 20240613 | 133700 | 77555851000 | 36000 | 36050 | 36100 | 36000 | 474 |
| 350 | 20240613 | 133600 | 77538760100 | 36050 | 36050 | 36100 | 36000 | 858 |
| 351 | 20240613 | 133500 | 77507833450 | 36050 | 36050 | 36050 | 36000 | 511 |
| 352 | 20240613 | 133400 | 77489433250 | 36000 | 36000 | 36050 | 35950 | 1180 |
| 353 | 20240613 | 133300 | 77446958500 | 36000 | 36050 | 36050 | 35950 | 209 |
| 354 | 20240613 | 133200 | 77439436000 | 36000 | 36000 | 36150 | 35900 | 722 |
| 355 | 20240613 | 133100 | 77413466900 | 35900 | 36050 | 36200 | 35900 | 6071 |
| 356 | 20240613 | 133000 | 77194736250 | 36050 | 36000 | 36100 | 36000 | 954 |
| 357 | 20240613 | 132900 | 77160353650 | 36000 | 36000 | 36050 | 36000 | 578 |
| 358 | 20240613 | 132800 | 77139542750 | 36050 | 36050 | 36100 | 36000 | 777 |
| 359 | 20240613 | 132700 | 77111537950 | 36100 | 36000 | 36100 | 35950 | 1856 |
| 360 | 20240613 | 132600 | 77044714650 | 36000 | 35900 | 36000 | 35900 | 573 |
| 361 | 20240613 | 132500 | 77024113500 | 35950 | 35950 | 36000 | 35900 | 459 |
| 362 | 20240613 | 132400 | 77007604750 | 35950 | 35950 | 35950 | 35900 | 952 |
| 363 | 20240613 | 132300 | 76973397200 | 35950 | 35950 | 35950 | 35900 | 280 |
| 364 | 20240613 | 132200 | 76963331500 | 35900 | 36000 | 36000 | 35850 | 1228 |
| 365 | 20240613 | 132100 | 76919257850 | 36000 | 35950 | 36000 | 35900 | 473 |
| 366 | 20240613 | 132000 | 76902252000 | 35850 | 35950 | 36000 | 35850 | 3591 |
| 367 | 20240613 | 131900 | 76773214200 | 35950 | 36000 | 36000 | 35950 | 664 |
| 368 | 20240613 | 131800 | 76749340500 | 35950 | 35950 | 36000 | 35950 | 652 |
| 369 | 20240613 | 131700 | 76725884300 | 35950 | 35950 | 36000 | 35950 | 1316 |
| 370 | 20240613 | 131600 | 76678572800 | 35950 | 36050 | 36100 | 35950 | 5354 |
| 371 | 20240613 | 131500 | 76485759300 | 36050 | 36050 | 36150 | 36050 | 1004 |
| 372 | 20240613 | 131400 | 76449526450 | 36150 | 36100 | 36200 | 36000 | 4839 |
| 373 | 20240613 | 131300 | 76274825950 | 36100 | 36300 | 36300 | 36100 | 9092 |
| 374 | 20240613 | 131200 | 75945324100 | 36300 | 36250 | 36300 | 36250 | 2685 |
| 375 | 20240613 | 131100 | 75847861900 | 36250 | 36300 | 36300 | 36250 | 1365 |
| 376 | 20240613 | 131000 | 75798332800 | 36300 | 36250 | 36300 | 36200 | 3025 |
| 377 | 20240613 | 130900 | 75688642450 | 36250 | 36200 | 36250 | 36200 | 2098 |
| 378 | 20240613 | 130800 | 75612672750 | 36200 | 36250 | 36250 | 36200 | 598 |
| 379 | 20240613 | 130700 | 75591015000 | 36250 | 36200 | 36250 | 36200 | 1627 |
| 380 | 20240613 | 130600 | 75532060250 | 36200 | 36200 | 36250 | 36200 | 3020 |
| 381 | 20240613 | 130500 | 75422594300 | 36250 | 36250 | 36300 | 36200 | 7058 |
| 382 | 20240613 | 130400 | 75166768250 | 36250 | 36150 | 36300 | 36150 | 13609 |
| 383 | 20240613 | 130300 | 74674104000 | 36150 | 36000 | 36150 | 36000 | 3977 |
| 384 | 20240613 | 130200 | 74530551850 | 36050 | 35950 | 36050 | 35950 | 1521 |
| 385 | 20240613 | 130100 | 74475790900 | 36000 | 35950 | 36000 | 35950 | 496 |
| 386 | 20240613 | 130000 | 74457954950 | 35950 | 35950 | 36000 | 35950 | 1038 |
| 387 | 20240613 | 125900 | 74420632150 | 35950 | 36100 | 36100 | 35950 | 1048 |
| 388 | 20240613 | 125800 | 74382881950 | 36100 | 35850 | 36150 | 35850 | 6581 |
| 389 | 20240613 | 125700 | 74145802050 | 35850 | 35850 | 35900 | 35850 | 1338 |
| 390 | 20240613 | 125600 | 74097811000 | 35850 | 35900 | 35900 | 35850 | 1089 |
| 391 | 20240613 | 125500 | 74058723550 | 35850 | 35750 | 35850 | 35750 | 430 |
| 392 | 20240613 | 125400 | 74043322300 | 35800 | 35750 | 35800 | 35700 | 1551 |
| 393 | 20240613 | 125300 | 73987922100 | 35750 | 35750 | 35900 | 35750 | 2219 |
| 394 | 20240613 | 125200 | 73908495650 | 35800 | 35800 | 35850 | 35750 | 1068 |
| 395 | 20240613 | 125100 | 73870250600 | 35800 | 35900 | 35900 | 35800 | 1023 |
| 396 | 20240613 | 125000 | 73833606800 | 35800 | 35800 | 35900 | 35800 | 558 |
| 397 | 20240613 | 124900 | 73813616250 | 35800 | 35950 | 35950 | 35800 | 4238 |
| 398 | 20240613 | 124800 | 73661626550 | 35900 | 36000 | 36000 | 35900 | 1548 |
| 399 | 20240613 | 124700 | 73605950750 | 36000 | 35900 | 36000 | 35900 | 931 |
| 400 | 20240613 | 124600 | 73572450500 | 35950 | 35900 | 36000 | 35900 | 531 |
| 401 | 20240613 | 124500 | 73553358650 | 36000 | 36000 | 36050 | 35850 | 4550 |
| 402 | 20240613 | 124400 | 73389845700 | 36050 | 36000 | 36050 | 35950 | 421 |
| 403 | 20240613 | 124300 | 73374688900 | 36000 | 36000 | 36050 | 35950 | 549 |
| 404 | 20240613 | 124200 | 73354918350 | 36000 | 36000 | 36050 | 36000 | 285 |
| 405 | 20240613 | 124100 | 73344656950 | 36000 | 35900 | 36050 | 35900 | 1434 |
| 406 | 20240613 | 124000 | 73293062050 | 35900 | 35900 | 35950 | 35900 | 627 |
| 407 | 20240613 | 123900 | 73270543550 | 35900 | 35900 | 35950 | 35900 | 272 |
| 408 | 20240613 | 123800 | 73260767950 | 35900 | 36150 | 36150 | 35900 | 10145 |
| 409 | 20240613 | 123700 | 72895505300 | 36150 | 36100 | 36150 | 36100 | 2370 |
| 410 | 20240613 | 123600 | 72809839850 | 36100 | 36100 | 36150 | 36100 | 922 |
| 411 | 20240613 | 123500 | 72776539700 | 36100 | 36050 | 36100 | 36050 | 1269 |
| 412 | 20240613 | 123400 | 72730737200 | 36050 | 36050 | 36100 | 36050 | 311 |
| 413 | 20240613 | 123300 | 72719521000 | 36050 | 36100 | 36100 | 36050 | 680 |
| 414 | 20240613 | 123200 | 72694985500 | 36050 | 36050 | 36100 | 36050 | 863 |
| 415 | 20240613 | 123100 | 72663870800 | 36050 | 36100 | 36100 | 36050 | 374 |
| 416 | 20240613 | 123000 | 72650383850 | 36100 | 36100 | 36150 | 36050 | 2839 |
| 417 | 20240613 | 122900 | 72547894200 | 36100 | 36150 | 36150 | 36100 | 279 |
| 418 | 20240613 | 122800 | 72537814550 | 36100 | 36150 | 36150 | 36100 | 778 |
| 419 | 20240613 | 122700 | 72509696900 | 36150 | 36150 | 36150 | 36100 | 2327 |
| 420 | 20240613 | 122600 | 72425577850 | 36200 | 36150 | 36200 | 36100 | 1030 |
| 421 | 20240613 | 122500 | 72388338900 | 36150 | 36150 | 36200 | 36100 | 3186 |
| 422 | 20240613 | 122400 | 72273180900 | 36150 | 36100 | 36200 | 36050 | 2545 |
| 423 | 20240613 | 122300 | 72181208900 | 36100 | 35950 | 36100 | 35950 | 4018 |
| 424 | 20240613 | 122200 | 72036347450 | 36000 | 36000 | 36000 | 35950 | 1147 |
| 425 | 20240613 | 122100 | 71995063900 | 35950 | 35950 | 36000 | 35950 | 637 |
| 426 | 20240613 | 122000 | 71972136300 | 35950 | 35950 | 36000 | 35950 | 1175 |
| 427 | 20240613 | 121900 | 71929865000 | 35950 | 35950 | 35950 | 35900 | 675 |
| 428 | 20240613 | 121800 | 71905604150 | 35900 | 35850 | 35950 | 35850 | 1510 |
| 429 | 20240613 | 121700 | 71851413250 | 35850 | 35950 | 35950 | 35800 | 2021 |
| 430 | 20240613 | 121600 | 71778898000 | 35950 | 35900 | 35950 | 35900 | 329 |
| 431 | 20240613 | 121500 | 71767073850 | 35950 | 35950 | 35950 | 35900 | 1379 |
| 432 | 20240613 | 121400 | 71717504950 | 35950 | 35900 | 35950 | 35900 | 401 |
| 433 | 20240613 | 121300 | 71703105400 | 35900 | 35950 | 36000 | 35900 | 677 |
| 434 | 20240613 | 121200 | 71678769250 | 36000 | 35950 | 36000 | 35950 | 297 |
| 435 | 20240613 | 121100 | 71668091700 | 35950 | 35900 | 36000 | 35900 | 1511 |
| 436 | 20240613 | 121000 | 71613808450 | 35850 | 35800 | 35900 | 35750 | 3232 |
| 437 | 20240613 | 120900 | 71497981550 | 35800 | 35800 | 35850 | 35750 | 1687 |
| 438 | 20240613 | 120800 | 71437577050 | 35800 | 35850 | 35850 | 35800 | 2146 |
| 439 | 20240613 | 120700 | 71360708700 | 35850 | 35950 | 35950 | 35850 | 1415 |
| 440 | 20240613 | 120600 | 71309949200 | 35950 | 35900 | 36000 | 35900 | 1465 |
| 441 | 20240613 | 120500 | 71257319750 | 35900 | 35900 | 35950 | 35900 | 380 |
| 442 | 20240613 | 120400 | 71243672100 | 35950 | 35900 | 35950 | 35900 | 248 |
| 443 | 20240613 | 120300 | 71234761750 | 35950 | 35950 | 35950 | 35900 | 613 |
| 444 | 20240613 | 120200 | 71212734350 | 35900 | 35900 | 35950 | 35850 | 1504 |
| 445 | 20240613 | 120100 | 71158720400 | 35950 | 35850 | 35950 | 35850 | 769 |
| 446 | 20240613 | 120000 | 71131127500 | 35900 | 35850 | 35950 | 35850 | 779 |
| 447 | 20240613 | 115900 | 71103160250 | 35900 | 35900 | 35950 | 35850 | 1214 |
| 448 | 20240613 | 115800 | 71059602700 | 35950 | 35850 | 35950 | 35850 | 1560 |
| 449 | 20240613 | 115700 | 71003639900 | 35850 | 35800 | 35850 | 35800 | 680 |
| 450 | 20240613 | 115600 | 70979285450 | 35800 | 35900 | 35900 | 35800 | 2811 |
| 451 | 20240613 | 115500 | 70878499350 | 35900 | 35950 | 36000 | 35850 | 2479 |
| 452 | 20240613 | 115400 | 70789458500 | 35950 | 36000 | 36050 | 35950 | 962 |
| 453 | 20240613 | 115300 | 70754828650 | 36000 | 36000 | 36050 | 36000 | 877 |
| 454 | 20240613 | 115200 | 70723251950 | 36000 | 36000 | 36050 | 35950 | 1903 |
| 455 | 20240613 | 115100 | 70654743600 | 36050 | 36050 | 36100 | 36000 | 1669 |
| 456 | 20240613 | 115000 | 70594585450 | 36100 | 36050 | 36100 | 36050 | 779 |
| 457 | 20240613 | 114900 | 70566501150 | 36050 | 36050 | 36100 | 36050 | 952 |
| 458 | 20240613 | 114800 | 70532166100 | 36050 | 36050 | 36100 | 36000 | 2465 |
| 459 | 20240613 | 114700 | 70443366700 | 36050 | 36100 | 36100 | 36000 | 2349 |
| 460 | 20240613 | 114600 | 70358695000 | 36050 | 36150 | 36150 | 36000 | 2912 |
| 461 | 20240613 | 114500 | 70253573750 | 36150 | 36150 | 36150 | 36100 | 1732 |
| 462 | 20240613 | 114400 | 70190979900 | 36150 | 36050 | 36150 | 36000 | 2252 |
| 463 | 20240613 | 114300 | 70109635100 | 36050 | 36050 | 36050 | 35950 | 2153 |
| 464 | 20240613 | 114200 | 70032102000 | 35950 | 35950 | 36050 | 35950 | 1784 |
| 465 | 20240613 | 114100 | 69967882100 | 36000 | 36100 | 36150 | 36000 | 3643 |
| 466 | 20240613 | 114000 | 69836595000 | 36100 | 36000 | 36150 | 36000 | 5627 |
| 467 | 20240613 | 113900 | 69633402200 | 36050 | 35950 | 36050 | 35900 | 3725 |
| 468 | 20240613 | 113800 | 69499278050 | 35950 | 35900 | 35950 | 35900 | 224 |
| 469 | 20240613 | 113700 | 69491231900 | 35900 | 35900 | 35950 | 35900 | 716 |
| 470 | 20240613 | 113600 | 69465521950 | 35900 | 36050 | 36050 | 35900 | 4383 |
| 471 | 20240613 | 113500 | 69307890500 | 36050 | 35950 | 36050 | 35950 | 585 |
| 472 | 20240613 | 113400 | 69286832200 | 35950 | 35900 | 35950 | 35850 | 1127 |
| 473 | 20240613 | 113300 | 69246346950 | 35900 | 35850 | 35900 | 35800 | 399 |
| 474 | 20240613 | 113200 | 69232039000 | 35850 | 35750 | 35900 | 35750 | 818 |
| 475 | 20240613 | 113100 | 69202759050 | 35800 | 35800 | 35900 | 35750 | 1910 |
| 476 | 20240613 | 113000 | 69134362800 | 35800 | 36000 | 36050 | 35750 | 6501 |
| 477 | 20240613 | 112900 | 68900688850 | 36000 | 35900 | 36000 | 35900 | 1666 |
| 478 | 20240613 | 112800 | 68840736600 | 35900 | 35850 | 35950 | 35850 | 1123 |
| 479 | 20240613 | 112700 | 68800436650 | 35850 | 35750 | 35850 | 35750 | 1509 |
| 480 | 20240613 | 112600 | 68746402850 | 35750 | 35700 | 35800 | 35700 | 1410 |
| 481 | 20240613 | 112500 | 68695959350 | 35750 | 35800 | 35800 | 35700 | 1126 |
| 482 | 20240613 | 112400 | 68655695000 | 35800 | 35900 | 35900 | 35750 | 4515 |
| 483 | 20240613 | 112300 | 68493898500 | 35850 | 36000 | 36000 | 35850 | 10078 |
| 484 | 20240613 | 112200 | 68131648450 | 36000 | 36050 | 36100 | 36000 | 9031 |
| 485 | 20240613 | 112100 | 67805912500 | 36050 | 35900 | 36050 | 35900 | 11799 |
| 486 | 20240613 | 112000 | 67381335800 | 35900 | 35850 | 35950 | 35850 | 2496 |
| 487 | 20240613 | 111900 | 67291771350 | 35850 | 35800 | 35950 | 35800 | 4166 |
| 488 | 20240613 | 111800 | 67142273400 | 35800 | 35800 | 35850 | 35800 | 2336 |
| 489 | 20240613 | 111700 | 67058583150 | 35800 | 35650 | 35800 | 35650 | 1849 |
| 490 | 20240613 | 111600 | 66992481450 | 35650 | 35550 | 35750 | 35500 | 1168 |
| 491 | 20240613 | 111500 | 66950925800 | 35550 | 35450 | 35650 | 35400 | 1079 |
| 492 | 20240613 | 111400 | 66912605050 | 35500 | 35650 | 35700 | 35400 | 6752 |
| 493 | 20240613 | 111300 | 66672480800 | 35650 | 35700 | 35700 | 35650 | 1295 |
| 494 | 20240613 | 111200 | 66626262250 | 35700 | 35700 | 35750 | 35700 | 740 |
| 495 | 20240613 | 111100 | 66599821300 | 35700 | 35700 | 35800 | 35600 | 3995 |
| 496 | 20240613 | 111000 | 66457285050 | 35800 | 35650 | 35850 | 35600 | 9839 |
| 497 | 20240613 | 110900 | 66105266350 | 35650 | 35750 | 35750 | 35650 | 1300 |
| 498 | 20240613 | 110800 | 66058842200 | 35750 | 35800 | 35800 | 35650 | 2106 |
| 499 | 20240613 | 110700 | 65983636900 | 35800 | 35750 | 35800 | 35750 | 1643 |
| 500 | 20240613 | 110600 | 65924892650 | 35750 | 35850 | 35850 | 35700 | 2333 |
| 501 | 20240613 | 110500 | 65841446950 | 35800 | 35750 | 35850 | 35650 | 3282 |
| 502 | 20240613 | 110400 | 65724127750 | 35750 | 35700 | 35800 | 35600 | 1700 |
| 503 | 20240613 | 110300 | 65663431850 | 35600 | 35950 | 35950 | 35600 | 10308 |
| 504 | 20240613 | 110200 | 65294422700 | 35950 | 35850 | 35950 | 35750 | 12973 |
| 505 | 20240613 | 110100 | 64829121700 | 35850 | 35850 | 35900 | 35800 | 8199 |
| 506 | 20240613 | 110000 | 64535364900 | 35850 | 35550 | 35900 | 35550 | 13006 |
| 507 | 20240613 | 105900 | 64070688600 | 35600 | 35550 | 35650 | 35500 | 4299 |
| 508 | 20240613 | 105800 | 63917710600 | 35550 | 35550 | 35550 | 35450 | 3410 |
| 509 | 20240613 | 105700 | 63796630900 | 35550 | 35350 | 35550 | 35350 | 5470 |
| 510 | 20240613 | 105600 | 63602575200 | 35400 | 35350 | 35400 | 35300 | 1787 |
| 511 | 20240613 | 105500 | 63539411550 | 35350 | 35400 | 35450 | 35300 | 1973 |
| 512 | 20240613 | 105400 | 63469542800 | 35400 | 35400 | 35450 | 35300 | 2433 |
| 513 | 20240613 | 105300 | 63383458000 | 35400 | 35250 | 35450 | 35250 | 3795 |
| 514 | 20240613 | 105200 | 63249172700 | 35250 | 35350 | 35350 | 35250 | 2499 |
| 515 | 20240613 | 105100 | 63160938100 | 35350 | 35350 | 35350 | 35300 | 353 |
| 516 | 20240613 | 105000 | 63148471600 | 35350 | 35250 | 35400 | 35150 | 2297 |
| 517 | 20240613 | 104900 | 63067381700 | 35300 | 35200 | 35300 | 35150 | 2688 |
| 518 | 20240613 | 104800 | 62972808650 | 35200 | 35450 | 35450 | 35200 | 5281 |
| 519 | 20240613 | 104700 | 62786170550 | 35450 | 35400 | 35500 | 35350 | 3218 |
| 520 | 20240613 | 104600 | 62672162900 | 35350 | 35400 | 35400 | 35350 | 1597 |
| 521 | 20240613 | 104500 | 62615701950 | 35350 | 35500 | 35550 | 35350 | 7850 |
| 522 | 20240613 | 104400 | 62337469150 | 35450 | 35350 | 35500 | 35300 | 5418 |
| 523 | 20240613 | 104300 | 62145666050 | 35350 | 35350 | 35350 | 35300 | 4030 |
| 524 | 20240613 | 104200 | 62003269150 | 35350 | 35400 | 35400 | 35250 | 4060 |
| 525 | 20240613 | 104100 | 61859937150 | 35400 | 35250 | 35400 | 35150 | 6422 |
| 526 | 20240613 | 104000 | 61633523750 | 35250 | 35050 | 35250 | 35050 | 3377 |
| 527 | 20240613 | 103900 | 61514603400 | 35150 | 35100 | 35150 | 35050 | 7030 |
| 528 | 20240613 | 103800 | 61267745800 | 35100 | 35000 | 35100 | 35000 | 3470 |
| 529 | 20240613 | 103700 | 61146062050 | 34950 | 34850 | 35000 | 34850 | 3060 |
| 530 | 20240613 | 103600 | 61039363850 | 34900 | 34850 | 34900 | 34800 | 1846 |
| 531 | 20240613 | 103500 | 60975022300 | 34850 | 34850 | 34850 | 34800 | 1977 |
| 532 | 20240613 | 103400 | 60906185100 | 34850 | 35000 | 35000 | 34800 | 3924 |
| 533 | 20240613 | 103300 | 60769149850 | 35000 | 34950 | 35100 | 34900 | 6451 |
| 534 | 20240613 | 103200 | 60543298050 | 34900 | 34800 | 34950 | 34750 | 5905 |
| 535 | 20240613 | 103100 | 60337649800 | 34750 | 34800 | 34800 | 34700 | 3593 |
| 536 | 20240613 | 103000 | 60212817400 | 34800 | 34600 | 34950 | 34550 | 19165 |
| 537 | 20240613 | 102900 | 59547384600 | 34550 | 34600 | 34650 | 34550 | 6951 |
| 538 | 20240613 | 102800 | 59306910850 | 34600 | 34600 | 34700 | 34600 | 5236 |
| 539 | 20240613 | 102700 | 59125535700 | 34600 | 34700 | 34700 | 34600 | 13206 |
| 540 | 20240613 | 102600 | 58668389900 | 34650 | 34700 | 34750 | 34600 | 16824 |
| 541 | 20240613 | 102500 | 58085282550 | 34750 | 34750 | 34800 | 34650 | 12025 |
| 542 | 20240613 | 102400 | 57667703900 | 34750 | 34850 | 34900 | 34750 | 7768 |
| 543 | 20240613 | 102300 | 57397361150 | 34850 | 34850 | 34900 | 34850 | 1368 |
| 544 | 20240613 | 102200 | 57349660200 | 34850 | 35000 | 35000 | 34850 | 3715 |
| 545 | 20240613 | 102100 | 57219882500 | 35000 | 34900 | 35000 | 34900 | 3583 |
| 546 | 20240613 | 102000 | 57094638500 | 34900 | 34850 | 34950 | 34750 | 24766 |
| 547 | 20240613 | 101900 | 56231577200 | 34850 | 34900 | 34950 | 34850 | 6951 |
| 548 | 20240613 | 101800 | 55989131150 | 34900 | 34950 | 34950 | 34850 | 7053 |
| 549 | 20240613 | 101700 | 55742976700 | 34950 | 35050 | 35050 | 34900 | 6759 |
| 550 | 20240613 | 101600 | 55506547500 | 35000 | 35100 | 35250 | 35000 | 6165 |
| 551 | 20240613 | 101500 | 55290060650 | 35150 | 34950 | 35150 | 34950 | 7871 |
| 552 | 20240613 | 101400 | 55014194800 | 34900 | 34950 | 35050 | 34900 | 19547 |
| 553 | 20240613 | 101300 | 54331232250 | 34950 | 35050 | 35200 | 34950 | 17192 |
| 554 | 20240613 | 101200 | 53729225050 | 35050 | 35200 | 35200 | 35000 | 21103 |
| 555 | 20240613 | 101100 | 52988574400 | 35200 | 35250 | 35250 | 35150 | 5490 |
| 556 | 20240613 | 101000 | 52795366950 | 35250 | 35300 | 35300 | 35200 | 4342 |
| 557 | 20240613 | 100900 | 52642248150 | 35300 | 35300 | 35350 | 35300 | 1998 |
| 558 | 20240613 | 100800 | 52571695100 | 35300 | 35350 | 35400 | 35300 | 4993 |
| 559 | 20240613 | 100700 | 52395275400 | 35350 | 35500 | 35500 | 35350 | 4057 |
| 560 | 20240613 | 100600 | 52251514450 | 35500 | 35500 | 35550 | 35450 | 732 |
| 561 | 20240613 | 100500 | 52225529100 | 35500 | 35500 | 35550 | 35450 | 3870 |
| 562 | 20240613 | 100400 | 52088031400 | 35500 | 35500 | 35550 | 35500 | 1657 |
| 563 | 20240613 | 100300 | 52029185400 | 35500 | 35650 | 35650 | 35400 | 4951 |
| 564 | 20240613 | 100200 | 51853332950 | 35650 | 35900 | 35900 | 35650 | 5668 |
| 565 | 20240613 | 100100 | 51650433500 | 35800 | 35700 | 35900 | 35650 | 7823 |
| 566 | 20240613 | 100000 | 51370356300 | 35650 | 35400 | 35650 | 35350 | 3544 |
| 567 | 20240613 | 095900 | 51244381050 | 35450 | 35350 | 35450 | 35250 | 4130 |
| 568 | 20240613 | 095800 | 51098598300 | 35350 | 35500 | 35500 | 35300 | 5966 |
| 569 | 20240613 | 095700 | 50887317300 | 35500 | 35600 | 35600 | 35450 | 5534 |
| 570 | 20240613 | 095600 | 50690738250 | 35600 | 35850 | 35850 | 35600 | 8270 |
| 571 | 20240613 | 095500 | 50395328700 | 35850 | 35900 | 35950 | 35800 | 5766 |
| 572 | 20240613 | 095400 | 50188423450 | 35950 | 36100 | 36100 | 35800 | 7637 |
| 573 | 20240613 | 095300 | 49913985300 | 36100 | 36000 | 36100 | 36000 | 10710 |
| 574 | 20240613 | 095200 | 49527818100 | 35950 | 35950 | 36050 | 35900 | 8373 |
| 575 | 20240613 | 095100 | 49226691250 | 35950 | 35700 | 35950 | 35600 | 12312 |
| 576 | 20240613 | 095000 | 48786105050 | 35650 | 35350 | 35750 | 35350 | 7220 |
| 577 | 20240613 | 094900 | 48528974950 | 35350 | 35500 | 35550 | 35300 | 8632 |
| 578 | 20240613 | 094800 | 48223580750 | 35500 | 35400 | 35700 | 35400 | 10927 |
| 579 | 20240613 | 094700 | 47835148850 | 35400 | 35250 | 35450 | 35150 | 14360 |
| 580 | 20240613 | 094600 | 47327504800 | 35250 | 35100 | 35300 | 35100 | 4457 |
| 581 | 20240613 | 094500 | 47170561000 | 35100 | 35300 | 35350 | 35100 | 6101 |
| 582 | 20240613 | 094400 | 46956010800 | 35300 | 35200 | 35350 | 35050 | 46596 |
| 583 | 20240613 | 094300 | 45318526400 | 35250 | 35300 | 35400 | 35200 | 19533 |
| 584 | 20240613 | 094200 | 44630296400 | 35250 | 35400 | 35400 | 35250 | 21482 |
| 585 | 20240613 | 094100 | 43872020000 | 35350 | 35350 | 35450 | 35350 | 7681 |
| 586 | 20240613 | 094000 | 43600281250 | 35400 | 35350 | 35500 | 35300 | 7958 |
| 587 | 20240613 | 093900 | 43318742450 | 35300 | 35450 | 35500 | 35300 | 15774 |
| 588 | 20240613 | 093800 | 42760950950 | 35450 | 35500 | 35550 | 35350 | 36490 |
| 589 | 20240613 | 093700 | 41467639300 | 35500 | 35550 | 35650 | 35500 | 11537 |
| 590 | 20240613 | 093600 | 41057545600 | 35550 | 35650 | 35750 | 35550 | 8933 |
| 591 | 20240613 | 093500 | 40739127500 | 35650 | 35700 | 35750 | 35650 | 7274 |
| 592 | 20240613 | 093400 | 40479504800 | 35750 | 35750 | 35750 | 35550 | 22362 |
| 593 | 20240613 | 093300 | 39683383100 | 35700 | 35950 | 36000 | 35700 | 15332 |
| 594 | 20240613 | 093200 | 39134253150 | 35950 | 36100 | 36100 | 35950 | 6027 |
| 595 | 20240613 | 093100 | 38917320850 | 36100 | 36200 | 36300 | 36050 | 4883 |
| 596 | 20240613 | 093000 | 38740772350 | 36250 | 36300 | 36350 | 36200 | 5342 |
| 597 | 20240613 | 092900 | 38546987400 | 36300 | 36150 | 36300 | 36150 | 4641 |
| 598 | 20240613 | 092800 | 38378867650 | 36150 | 35900 | 36200 | 35850 | 7484 |
| 599 | 20240613 | 092700 | 38109353600 | 35950 | 36050 | 36100 | 35900 | 5214 |
| 600 | 20240613 | 092600 | 37921646300 | 36050 | 36050 | 36250 | 36000 | 7275 |
| 601 | 20240613 | 092500 | 37659119600 | 36100 | 36250 | 36300 | 36100 | 8840 |
| 602 | 20240613 | 092400 | 37339299300 | 36250 | 36450 | 36500 | 36250 | 9632 |
| 603 | 20240613 | 092300 | 36988995750 | 36450 | 36250 | 36550 | 36250 | 11640 |
| 604 | 20240613 | 092200 | 36564646950 | 36350 | 36350 | 36350 | 36200 | 5452 |
| 605 | 20240613 | 092100 | 36366745400 | 36350 | 36500 | 36500 | 36200 | 10414 |
| 606 | 20240613 | 092000 | 35988623800 | 36500 | 36100 | 36500 | 36000 | 27453 |
| 607 | 20240613 | 091900 | 34992916550 | 36000 | 36000 | 36100 | 35800 | 8633 |
| 608 | 20240613 | 091800 | 34682671000 | 35950 | 35900 | 36100 | 35900 | 9555 |
| 609 | 20240613 | 091700 | 34339154200 | 35900 | 35700 | 36000 | 35650 | 21222 |
| 610 | 20240613 | 091600 | 33578993450 | 35700 | 35750 | 35950 | 35600 | 25643 |
| 611 | 20240613 | 091500 | 32664530700 | 35950 | 35800 | 35950 | 35650 | 29705 |
| 612 | 20240613 | 091400 | 31602491650 | 35750 | 35900 | 36100 | 35750 | 25008 |
| 613 | 20240613 | 091300 | 30704964400 | 35900 | 36150 | 36350 | 35900 | 24974 |
| 614 | 20240613 | 091200 | 29803246600 | 36200 | 36200 | 36300 | 36050 | 10863 |
| 615 | 20240613 | 091100 | 29410347950 | 36150 | 36250 | 36300 | 35900 | 20661 |
| 616 | 20240613 | 091000 | 28664459550 | 36300 | 36100 | 36300 | 35800 | 48511 |
| 617 | 20240613 | 090900 | 26915963700 | 36150 | 36350 | 36550 | 36000 | 43658 |
| 618 | 20240613 | 090800 | 25335691550 | 36350 | 36400 | 36550 | 36150 | 28504 |
| 619 | 20240613 | 090700 | 24299763000 | 36300 | 36850 | 36900 | 36150 | 77086 |
| 620 | 20240613 | 090600 | 21486750150 | 36900 | 38350 | 38400 | 36850 | 114237 |
| 621 | 20240613 | 090500 | 17203367250 | 38250 | 36900 | 38450 | 36850 | 139959 |
| 622 | 20240613 | 090400 | 11912568100 | 36850 | 36700 | 37200 | 36650 | 54022 |
| 623 | 20240613 | 090300 | 9914542950 | 36600 | 37050 | 37100 | 36500 | 58446 |
| 624 | 20240613 | 090200 | 7762476250 | 37100 | 36450 | 37100 | 36050 | 70747 |
| 625 | 20240613 | 090100 | 5175292850 | 36450 | 36250 | 36850 | 36200 | 57911 |
| 626 | 20240613 | 090000 | 3062538800 | 36250 | 35650 | 36400 | 35600 | 80621 |